Singamas Container Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.650	0.660	0.650	0.650	0.599	1,120,000
2025-10-28	0.660	0.660	0.650	0.650	0.599	338,000
2025-10-27	0.650	0.660	0.650	0.650	0.599	610,000
2025-10-24	0.660	0.660	0.650	0.650	0.599	1,434,000
2025-10-23	0.660	0.660	0.650	0.650	0.599	882,000
2025-10-22	0.650	0.660	0.650	0.650	0.599	586,000
2025-10-21	0.660	0.660	0.650	0.650	0.599	2,642,000
2025-10-20	0.650	0.660	0.650	0.650	0.599	750,000
2025-10-17	0.650	0.660	0.640	0.650	0.599	5,414,000
2025-10-16	0.660	0.660	0.650	0.650	0.599	592,000
2025-10-15	0.650	0.660	0.650	0.660	0.609	1,686,000
2025-10-14	0.650	0.660	0.650	0.650	0.599	1,358,000
2025-10-13	0.660	0.660	0.640	0.650	0.599	9,562,000
2025-10-10	0.670	0.670	0.660	0.670	0.618	1,474,000
2025-10-09	0.680	0.680	0.660	0.670	0.618	3,314,000
2025-10-08	0.680	0.680	0.660	0.680	0.627	3,262,000
2025-10-06	0.670	0.680	0.660	0.680	0.627	3,206,000
2025-10-03	0.670	0.670	0.660	0.670	0.618	4,406,000
2025-10-02	0.660	0.670	0.660	0.670	0.618	4,690,000
2025-09-30	0.670	0.670	0.660	0.670	0.618	1,820,000
2025-09-29	0.670	0.670	0.660	0.670	0.618	1,040,000
2025-09-26	0.670	0.670	0.660	0.660	0.609	1,380,000
2025-09-25	0.670	0.680	0.660	0.670	0.618	2,264,000
2025-09-24	0.670	0.680	0.660	0.670	0.618	3,544,000
2025-09-23	0.670	0.670	0.660	0.670	0.618	6,052,000
2025-09-22	0.670	0.680	0.670	0.670	0.618	2,966,000
2025-09-19	0.680	0.680	0.670	0.680	0.627	912,000
2025-09-18	0.680	0.680	0.670	0.680	0.627	2,080,000
2025-09-17	0.680	0.690	0.670	0.690	0.636	3,504,000
2025-09-16	0.680	0.680	0.670	0.680	0.627	3,668,000
2025-09-15	0.680	0.680	0.670	0.680	0.627	2,776,000
2025-09-12	0.710	0.710	0.700	0.700	0.618	3,948,000
2025-09-11	0.710	0.710	0.700	0.710	0.627	2,372,000
2025-09-10	0.710	0.710	0.700	0.710	0.627	1,072,000
2025-09-09	0.700	0.710	0.690	0.710	0.627	6,036,000
2025-09-08	0.690	0.700	0.690	0.690	0.609	4,228,000
2025-09-05	0.700	0.700	0.690	0.700	0.618	5,054,000
2025-09-04	0.700	0.700	0.690	0.700	0.618	1,806,000
2025-09-03	0.690	0.710	0.690	0.700	0.618	4,296,000
2025-09-02	0.700	0.700	0.690	0.700	0.618	3,654,000
2025-09-01	0.700	0.710	0.680	0.700	0.618	14,208,000
2025-08-29	0.720	0.730	0.720	0.730	0.644	4,540,000
2025-08-28	0.730	0.730	0.720	0.730	0.644	3,108,000
2025-08-27	0.720	0.730	0.720	0.730	0.644	5,464,000
2025-08-26	0.730	0.730	0.720	0.730	0.644	2,426,000
2025-08-25	0.720	0.730	0.710	0.730	0.644	4,200,000
2025-08-22	0.720	0.720	0.710	0.720	0.636	2,452,000
2025-08-21	0.720	0.720	0.710	0.720	0.636	2,056,000
2025-08-20	0.720	0.720	0.710	0.720	0.636	2,078,000
2025-08-19	0.720	0.720	0.710	0.720	0.636	1,938,000
2025-08-18	0.720	0.720	0.710	0.720	0.636	3,632,000
2025-08-15	0.720	0.720	0.710	0.720	0.636	3,876,000
2025-08-14	0.710	0.720	0.710	0.720	0.636	4,836,000
2025-08-13	0.710	0.710	0.700	0.710	0.627	3,086,000
2025-08-12	0.710	0.710	0.700	0.710	0.627	2,596,000
2025-08-11	0.700	0.710	0.700	0.710	0.627	6,748,000
2025-08-08	0.700	0.700	0.690	0.700	0.618	610,000
2025-08-07	0.690	0.700	0.680	0.700	0.618	2,184,000
2025-08-06	0.690	0.690	0.680	0.690	0.609	2,118,000
2025-08-05	0.690	0.690	0.680	0.690	0.609	660,000

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0150 HKD
2026-07-06	0.0200 HKD
2025-09-15	0.0300 HKD
2025-06-27	0.0500 HKD
2024-09-05	0.0300 HKD
2024-06-28	0.0400 HKD
2023-09-11	0.0100 HKD
2023-07-03	0.0200 HKD
2022-09-09	0.0400 HKD
2022-07-06	0.0500 HKD
2022-01-12	0.2000 HKD
2021-09-13	0.0700 HKD
2020-07-03	0.1300 HKD
2019-07-08	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.